United Therapeutic (NQ: UTHR )

163.21 USD -3.38 (-2.03%)
Official Closing Price Updated: 4:35 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 45.84 46.11 45.19 45.59 470,882 -0.15(-0.33%)
Nov 27, 2009 44.84 46.23 44.70 45.74 177,760 -0.06(-0.13%)
Nov 25, 2009 45.34 46.04 45.23 45.80 457,747 +0.30(+0.66%)
Nov 24, 2009 44.84 45.56 44.61 45.50 422,345 +0.80(+1.79%)
Nov 23, 2009 45.37 45.99 44.32 44.70 711,627 -0.21(-0.47%)
Nov 20, 2009 44.50 45.08 44.25 44.91 627,074 +0.10(+0.22%)
Nov 19, 2009 44.94 44.99 44.41 44.81 671,316 -0.47(-1.04%)
Nov 18, 2009 44.83 45.49 44.70 45.28 642,275 +0.58(+1.30%)
Nov 17, 2009 43.39 44.80 43.20 44.70 812,872 +1.01(+2.31%)
Nov 16, 2009 42.04 43.70 41.81 43.69 487,123 +1.96(+4.70%)
Nov 13, 2009 42.07 42.81 41.51 41.73 432,180 -0.46(-1.09%)
Nov 12, 2009 43.12 43.27 42.14 42.19 340,796 -1.15(-2.65%)
Nov 11, 2009 43.16 43.45 42.73 43.34 465,793 +0.09(+0.21%)
Nov 10, 2009 42.82 43.35 42.51 43.25 366,043 +0.17(+0.39%)
Nov 09, 2009 43.35 43.35 42.40 43.08 380,358 +0.08(+0.19%)
Nov 06, 2009 42.79 43.57 42.27 43.00 514,959 -0.15(-0.35%)
Nov 05, 2009 43.04 43.68 42.92 43.15 712,391 +0.52(+1.22%)
Nov 04, 2009 42.99 43.62 42.50 42.63 554,327 -0.07(-0.16%)
Nov 03, 2009 41.91 42.80 41.81 42.70 359,023 +0.43(+1.02%)
Nov 02, 2009 42.52 43.00 42.01 42.27 643,621 -0.27(-0.63%)
Oct 30, 2009 43.04 43.70 42.36 42.54 932,763 -0.87(-2.00%)
Oct 29, 2009 41.28 43.57 41.00 43.41 1,719,439 +2.78(+6.84%)
Oct 28, 2009 42.11 42.11 40.33 40.63 794,072 -1.53(-3.63%)
Oct 27, 2009 41.61 42.36 41.45 42.16 484,887 +0.55(+1.32%)
Oct 26, 2009 42.47 42.68 41.37 41.61 381,993 -0.97(-2.28%)
Oct 23, 2009 42.56 42.95 41.99 42.58 791,578 +0.23(+0.54%)
Oct 22, 2009 41.52 42.41 41.11 42.35 435,370 +0.95(+2.29%)
Oct 21, 2009 42.06 42.79 41.36 41.40 982,867 -0.58(-1.38%)
Oct 20, 2009 42.67 44.50 41.74 41.98 1,511,498 -2.42(-5.45%)
Oct 19, 2009 45.05 45.27 44.27 44.40 559,750 -0.60(-1.33%)
Oct 16, 2009 45.67 46.03 44.99 45.00 683,888 -0.73(-1.60%)
Oct 15, 2009 44.19 46.10 44.00 45.73 1,148,787 +1.35(+3.04%)
Oct 14, 2009 44.61 44.68 43.91 44.38 919,589 +0.03(+0.07%)
Oct 13, 2009 44.30 44.58 43.53 44.35 700,372 +0.13(+0.29%)
Oct 12, 2009 44.28 44.71 43.85 44.22 590,569 +0.37(+0.84%)
Oct 09, 2009 44.72 44.92 43.50 43.85 1,108,250 -1.07(-2.38%)
Oct 08, 2009 46.32 46.99 44.74 44.92 792,863 -1.01(-2.20%)
Oct 07, 2009 45.96 46.38 45.75 45.93 361,753 -0.24(-0.52%)
Oct 06, 2009 45.67 46.93 44.59 46.17 1,124,567 +0.84(+1.85%)
Oct 05, 2009 46.24 46.44 45.13 45.33 805,241 -0.62(-1.35%)
Oct 02, 2009 47.69 48.29 45.79 45.95 703,905 -1.98(-4.13%)
Oct 01, 2009 48.46 49.46 47.91 47.93 520,584 -1.06(-2.16%)
Sep 30, 2009 49.01 49.72 48.26 48.99 675,353 +0.25(+0.51%)
Sep 29, 2009 49.55 49.98 48.67 48.74 318,264 -0.82(-1.65%)
Sep 28, 2009 48.91 49.91 48.91 49.56 326,190 +0.63(+1.29%)
Sep 25, 2009 48.51 49.69 48.46 48.93 475,933 +0.31(+0.64%)
Sep 24, 2009 47.77 48.64 47.62 48.62 437,334 +0.87(+1.82%)
Sep 23, 2009 48.28 49.25 47.56 47.75 571,665 -49.87(-51.09%)
Sep 22, 2009 99.04 99.83 97.05 97.62 834,600 -1.53(-1.54%)
Sep 21, 2009 98.92 99.59 98.37 99.15 191,600 +0.15(+0.15%)
Sep 18, 2009 100.22 100.89 98.97 99.00 345,141 -1.18(-1.18%)
Sep 17, 2009 100.18 100.96 99.23 100.18 126,478 -0.41(-0.41%)
Sep 16, 2009 100.11 100.91 98.95 100.59 179,374 +0.41(+0.41%)
Sep 15, 2009 99.32 100.50 98.42 100.18 144,203 +0.72(+0.72%)
Sep 14, 2009 99.38 99.65 98.92 99.46 187,202 -0.04(-0.04%)
Sep 11, 2009 97.66 99.73 97.66 99.50 251,500 +1.66(+1.70%)
Sep 10, 2009 97.26 98.85 97.11 97.84 225,336 +0.84(+0.87%)
Sep 09, 2009 94.50 97.82 94.37 97.00 328,057 +2.26(+2.39%)
Sep 08, 2009 93.50 95.57 92.32 94.74 285,805 +1.52(+1.63%)
Sep 04, 2009 91.27 93.22 91.15 93.22 116,018 +1.62(+1.77%)
Sep 03, 2009 91.78 92.78 90.70 91.60 223,858 -0.74(-0.80%)
Sep 02, 2009 91.50 93.74 91.50 92.34 347,997 +1.15(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.